La bourse ferme dans 8 h 4 min
CAC 40
8 104,90 -36,56 (-0,45 %) Euro Stoxx 50
5 031,90 -15,09 (-0,30 %) Dow Jones
39 872,99 +66,22 (+0,17 %) EUR/USD
1,0855 -0,0004 (-0,03 %) Gold future
2 421,70 -4,20 (-0,17 %) Bitcoin EUR
64 257,82 -1 232,73 (-1,88 %)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:220.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240524C00220000 | 2024-05-21 3:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| AMD240531C00220000 | 2024-05-21 2:29PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| AMD240607C00220000 | 2024-05-21 3:52PM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AMD240614C00220000 | 2024-05-21 9:34AM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AMD240621C00220000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 25.00% |
| AMD240628C00220000 | 2024-05-21 1:46PM EDT | 2024-06-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AMD240719C00220000 | 2024-05-21 3:45PM EDT | 2024-07-19 | 0.68 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 12.50% |
| AMD240816C00220000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 2.04 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| AMD240920C00220000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| AMD241018C00220000 | 2024-05-21 2:53PM EDT | 2024-10-18 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMD241115C00220000 | 2024-05-21 2:42PM EDT | 2024-11-15 | 6.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AMD241220C00220000 | 2024-05-21 2:09PM EDT | 2024-12-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| AMD250117C00220000 | 2024-05-21 3:59PM EDT | 2025-01-17 | 9.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| AMD250321C00220000 | 2024-05-21 9:32AM EDT | 2025-03-21 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD250620C00220000 | 2024-05-21 3:43PM EDT | 2025-06-20 | 17.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMD250815C00220000 | 2024-05-17 11:24AM EDT | 2025-08-15 | 21.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| AMD251219C00220000 | 2024-05-20 12:35PM EDT | 2025-12-19 | 26.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMD260116C00220000 | 2024-05-21 12:15PM EDT | 2026-01-16 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMD260618C00220000 | 2024-05-17 1:20PM EDT | 2026-06-18 | 31.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMD261218C00220000 | 2024-05-20 9:52AM EDT | 2026-12-18 | 39.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240531P00220000 | 2024-04-18 9:42AM EDT | 2024-05-31 | 67.23 | 55.25 | 55.85 | 0.00 | - | - | 0 | 86.13% |
| AMD240621P00220000 | 2024-05-16 3:21PM EDT | 2024-06-21 | 55.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| AMD240719P00220000 | 2024-05-21 10:39AM EDT | 2024-07-19 | 56.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| AMD240816P00220000 | 2024-05-16 11:54AM EDT | 2024-08-16 | 53.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMD240920P00220000 | 2024-05-16 9:40AM EDT | 2024-09-20 | 58.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMD241018P00220000 | 2024-05-08 11:39AM EDT | 2024-10-18 | 67.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241115P00220000 | 2024-05-15 12:59PM EDT | 2024-11-15 | 63.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD241220P00220000 | 2024-05-15 3:43PM EDT | 2024-12-20 | 62.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250117P00220000 | 2024-05-17 9:30AM EDT | 2025-01-17 | 58.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMD250321P00220000 | 2024-05-01 12:13PM EDT | 2025-03-21 | 78.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250620P00220000 | 2024-05-07 1:51PM EDT | 2025-06-20 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMD250815P00220000 | 2024-05-14 11:35AM EDT | 2025-08-15 | 71.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMD251219P00220000 | 2024-05-08 11:41AM EDT | 2025-12-19 | 74.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMD260116P00220000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 71.40 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| AMD260618P00220000 | 2024-04-12 2:40PM EDT | 2026-06-18 | 73.20 | 74.50 | 78.90 | 0.00 | - | 4 | 58 | 42.62% |
| AMD261218P00220000 | 2024-05-20 12:33PM EDT | 2026-12-18 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
